South Jersey Industries (NY: SJI )

25.77 USD +0.32 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 17.60 17.93 17.61 17.69 370,600 +0.09(+0.51%)
Jun 28, 2007 17.76 17.93 17.60 17.60 413,600 -0.12(-0.71%)
Jun 27, 2007 17.33 17.73 17.27 17.73 279,200 +0.26(+1.46%)
Jun 26, 2007 17.62 17.68 17.39 17.47 336,400 -0.09(-0.48%)
Jun 25, 2007 17.48 17.84 17.32 17.55 651,800 -0.02(-0.09%)
Jun 22, 2007 17.61 17.62 17.28 17.57 610,400 -0.04(-0.20%)
Jun 21, 2007 17.55 17.73 17.26 17.61 300,000 -0.03(-0.17%)
Jun 20, 2007 17.95 18.02 17.62 17.64 448,200 -0.26(-1.45%)
Jun 19, 2007 17.74 17.89 17.30 17.89 1,546,600 +0.07(+0.42%)
Jun 18, 2007 18.08 18.08 17.77 17.82 444,600 -0.17(-0.94%)
Jun 15, 2007 18.45 18.52 17.94 17.99 994,600 +0.15(+0.84%)
Jun 14, 2007 18.17 18.23 17.75 17.84 1,219,400 -0.33(-1.82%)
Jun 13, 2007 18.11 18.29 17.96 18.17 600,000 +0.10(+0.55%)
Jun 12, 2007 18.34 18.47 17.99 18.07 339,000 -0.42(-2.25%)
Jun 11, 2007 18.29 18.53 18.17 18.49 599,800 +0.21(+1.15%)
Jun 08, 2007 18.01 18.35 17.92 18.27 484,200 +0.29(+1.61%)
Jun 07, 2007 18.66 18.79 17.91 17.99 478,000 -0.80(-4.26%)
Jun 06, 2007 18.99 19.04 18.70 18.79 320,236 -0.32(-1.65%)
Jun 05, 2007 19.52 19.64 19.05 19.10 347,800 -0.50(-2.58%)
Jun 04, 2007 19.45 19.61 19.23 19.61 199,000 +0.07(+0.36%)
Jun 01, 2007 19.50 19.64 19.37 19.54 533,600 +0.10(+0.51%)
May 31, 2007 19.66 19.73 19.36 19.43 196,400 -0.23(-1.14%)
May 30, 2007 19.55 19.67 18.96 19.66 523,600 +0.11(+0.59%)
May 29, 2007 19.30 19.70 19.25 19.55 263,600 +0.32(+1.64%)
May 25, 2007 19.30 19.42 19.08 19.23 252,200 +0.03(+0.16%)
May 24, 2007 19.60 19.74 19.11 19.20 364,800 -0.41(-2.09%)
May 23, 2007 20.21 20.30 19.57 19.61 376,800 -0.60(-2.99%)
May 22, 2007 20.14 20.64 20.14 20.21 543,200 +0.08(+0.37%)
May 21, 2007 19.75 20.21 19.75 20.14 435,170 +0.36(+1.82%)
May 18, 2007 19.64 19.89 19.54 19.78 378,000 +0.15(+0.76%)
May 17, 2007 19.65 19.65 19.39 19.63 389,800 +0.00(+0.03%)
May 16, 2007 19.47 19.98 19.36 19.62 309,600 +0.18(+0.95%)
May 15, 2007 19.43 19.83 19.26 19.44 299,400 -0.01(-0.08%)
May 14, 2007 19.26 19.64 19.22 19.45 396,600 +0.15(+0.78%)
May 11, 2007 19.27 19.37 19.03 19.30 715,200 +0.11(+0.57%)
May 10, 2007 20.00 20.00 19.17 19.20 701,200 -0.91(-4.53%)
May 09, 2007 19.98 20.20 19.86 20.11 433,400 +0.03(+0.15%)
May 08, 2007 19.84 20.08 19.46 20.08 380,000 +0.11(+0.53%)
May 07, 2007 20.00 20.29 19.90 19.97 241,800 -0.06(-0.27%)
May 04, 2007 19.70 20.02 19.60 20.02 331,200 +0.33(+1.68%)
May 03, 2007 19.84 19.89 19.65 19.70 251,600 -0.15(-0.76%)
May 02, 2007 19.77 19.94 19.40 19.84 197,200 +0.10(+0.53%)
May 01, 2007 19.62 19.86 19.54 19.74 359,000 +0.10(+0.53%)
Apr 30, 2007 19.90 20.14 19.58 19.64 570,014 -0.21(-1.06%)
Apr 27, 2007 19.61 19.89 19.54 19.84 469,400 +0.21(+1.07%)
Apr 26, 2007 19.59 19.80 19.41 19.64 205,600 +0.01(+0.03%)
Apr 25, 2007 19.49 19.72 19.39 19.63 326,600 +0.22(+1.13%)
Apr 24, 2007 19.25 19.42 19.04 19.41 357,000 +0.16(+0.86%)
Apr 23, 2007 19.12 19.47 19.03 19.25 486,600 +0.11(+0.55%)
Apr 20, 2007 19.12 19.18 18.90 19.14 447,200 +0.27(+1.43%)
Apr 19, 2007 18.68 19.00 18.53 18.87 597,000 +0.09(+0.45%)
Apr 18, 2007 19.02 19.16 18.75 18.79 368,200 -0.29(-1.49%)
Apr 17, 2007 19.13 19.19 18.95 19.07 353,200 -0.06(-0.31%)
Apr 16, 2007 19.12 19.29 18.91 19.13 359,600 +0.02(+0.10%)
Apr 13, 2007 19.12 19.29 18.83 19.11 885,200 -0.01(-0.08%)
Apr 12, 2007 19.11 19.14 18.89 19.12 340,600 -0.03(-0.16%)
Apr 11, 2007 19.18 19.23 18.86 19.16 436,000 -0.03(-0.16%)
Apr 10, 2007 19.12 19.28 18.98 19.18 375,000 -0.02(-0.08%)
Apr 09, 2007 19.20 19.38 18.96 19.20 373,800 -0.06(-0.34%)
Apr 05, 2007 19.45 19.50 19.25 19.26 311,400 -0.19(-0.95%)
Apr 04, 2007 19.45 19.59 19.36 19.45 369,600 -0.03(-0.15%)
Apr 03, 2007 19.23 19.77 19.11 19.48 636,600 +0.35(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.